End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 2.51 | 2.51 | 2.51 | 2.51 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.58 | 2.60 | 2.35 | 2.51 | +0.10 | +4.15% | 0.00 cr | 80.0% | ₹0 cr |
| 02 Sep '26 | 2.23 | 2.45 | 2.23 | 2.41 | +0.18 | +8.07% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 2.68 | 2.68 | 2.23 | 2.23 | −0.24 | −9.72% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 2.39 | 2.47 | 2.39 | 2.47 | +0.22 | +9.78% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.25 | 2.28 | 2.22 | 2.25 | −0.16 | −6.64% | 0.00 cr | 80.0% | ₹0 cr |
| 26 Aug '26 | 2.40 | 2.41 | 2.40 | 2.41 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 2.41 | 2.42 | 2.41 | 2.41 | −0.16 | −6.23% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.49 | 2.57 | 2.48 | 2.57 | +0.13 | +5.33% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 2.44 | 2.44 | 2.44 | 2.44 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 2.44 | 2.44 | 2.44 | 2.44 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 2.47 | 2.48 | 2.32 | 2.44 | +0.13 | +5.63% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 2.39 | 2.39 | 2.25 | 2.31 | −0.09 | −3.75% | 0.00 cr | 80.0% | ₹0 cr |
| 12 Aug '26 | 2.25 | 2.40 | 2.16 | 2.40 | +0.00 | +0.00% | 0.00 cr | 84.6% | ₹0 cr |
| 11 Aug '26 | 2.44 | 2.44 | 2.23 | 2.40 | −0.03 | −1.23% | 0.00 cr | 81.8% | ₹0 cr |
| 10 Aug '26 | 2.38 | 2.50 | 2.32 | 2.43 | −0.14 | −5.45% | 0.01 cr | 87.5% | ₹0 cr |
| 07 Aug '26 | 2.44 | 2.75 | 2.40 | 2.57 | +0.00 | +0.00% | 0.00 cr | 86.7% | ₹0 cr |
| 06 Aug '26 | 2.57 | 2.57 | 2.57 | 2.57 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 2.80 | 2.80 | 2.57 | 2.57 | −0.13 | −4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2.60 | 2.70 | 2.60 | 2.70 | +0.10 | +3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 2.59 | 2.60 | 2.43 | 2.60 | +0.12 | +4.84% | 0.00 cr | 90.0% | ₹0 cr |
| 30 Jul '26 | 2.45 | 2.48 | 2.45 | 2.48 | +0.11 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2.50 | 2.50 | 2.37 | 2.37 | −0.08 | −3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 2.45 | 2.45 | 2.45 | 2.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 2.40 | 2.52 | 2.31 | 2.45 | +0.04 | +1.66% | 0.00 cr | 88.9% | ₹0 cr |
| 22 Jul '26 | 2.41 | 2.41 | 2.41 | 2.41 | −0.07 | −2.82% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 2.48 | 2.48 | 2.48 | 2.48 | −0.11 | −4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 2.59 | 2.59 | 2.59 | 2.59 | −0.13 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 2.72 | 2.72 | 2.72 | 2.72 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 2.72 | 2.72 | 2.72 | 2.72 | +0.12 | +4.62% | 0.00 cr | 100.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
